S&P Regional Banking ETF SPDR (NY: KRE )

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.32 21.35 21.09 21.21 657,976 +0.02(+0.07%)
Aug 30, 2012 21.25 21.26 21.11 21.20 591,680 -0.16(-0.75%)
Aug 29, 2012 21.18 21.43 21.16 21.36 1,842,006 +0.33(+1.56%)
Aug 27, 2012 21.07 21.17 20.95 21.03 571,562 +0.04(+0.18%)
Aug 24, 2012 20.86 21.08 20.84 20.99 835,928 +0.09(+0.44%)
Aug 23, 2012 21.12 21.12 20.86 20.90 2,189,106 -0.25(-1.19%)
Aug 22, 2012 21.27 21.38 21.08 21.15 1,695,552 -0.17(-0.79%)
Aug 21, 2012 21.36 21.63 21.25 21.32 1,538,666 +0.03(+0.14%)
Aug 20, 2012 21.21 21.34 21.18 21.29 1,879,292 +0.03(+0.14%)
Aug 17, 2012 21.15 21.26 21.05 21.26 416,503 +0.16(+0.76%)
Aug 16, 2012 21.02 21.14 20.89 21.10 718,705 +0.11(+0.55%)
Aug 15, 2012 20.82 21.02 20.81 20.98 593,893 +0.11(+0.55%)
Aug 14, 2012 20.91 21.01 20.80 20.87 1,287,644 +0.03(+0.15%)
Aug 13, 2012 20.82 20.85 20.60 20.84 857,750 +0.01(+0.04%)
Aug 10, 2012 20.84 20.95 20.72 20.83 693,962 -0.08(-0.36%)
Aug 09, 2012 20.92 21.01 20.86 20.91 840,335 -0.04(-0.18%)
Aug 08, 2012 20.84 21.05 20.66 20.95 1,242,871 +0.02(+0.11%)
Aug 07, 2012 20.86 21.14 20.83 20.92 1,852,361 +0.14(+0.66%)
Aug 06, 2012 20.89 20.98 20.77 20.79 1,032,174 -0.02(-0.11%)
Aug 03, 2012 20.59 20.88 20.36 20.81 1,991,026 +0.63(+3.10%)
Aug 02, 2012 20.28 20.36 20.02 20.18 2,829,644 -0.22(-1.09%)
Aug 01, 2012 20.64 20.71 20.37 20.40 1,183,750 -0.14(-0.67%)
Jul 31, 2012 20.57 20.73 20.54 20.54 3,859,163 -0.10(-0.48%)
Jul 30, 2012 20.71 20.82 20.61 20.64 1,799,482 -0.12(-0.59%)
Jul 27, 2012 20.50 20.88 20.34 20.76 1,889,260 +0.34(+1.64%)
Jul 26, 2012 20.60 20.63 20.34 20.43 2,360,816 +0.14(+0.71%)
Jul 25, 2012 20.37 20.44 20.25 20.28 644,256 -0.01(-0.04%)
Jul 24, 2012 20.45 20.45 20.09 20.29 2,267,754 -0.02(-0.11%)
Jul 23, 2012 20.24 20.37 20.18 20.31 1,605,193 -0.30(-1.44%)
Jul 20, 2012 20.72 20.78 20.59 20.61 989,641 -0.29(-1.39%)
Jul 19, 2012 21.22 21.27 20.83 20.90 2,826,939 -0.29(-1.37%)
Jul 18, 2012 21.34 21.41 21.13 21.19 3,417,797 -0.18(-0.82%)
Jul 17, 2012 21.23 21.39 20.98 21.37 4,428,873 +0.24(+1.12%)
Jul 16, 2012 21.19 21.27 21.05 21.13 1,535,520 -0.05(-0.22%)
Jul 13, 2012 20.79 21.24 20.75 21.18 1,869,277 +0.48(+2.32%)
Jul 12, 2012 20.66 20.76 20.53 20.69 2,277,828 -0.06(-0.29%)
Jul 11, 2012 20.63 20.82 20.59 20.76 707,458 +0.12(+0.59%)
Jul 10, 2012 20.92 21.01 20.52 20.63 3,339,579 -0.15(-0.73%)
Jul 09, 2012 20.87 20.93 20.63 20.79 1,476,673 -0.21(-0.98%)
Jul 06, 2012 20.86 21.04 20.81 20.99 731,073 -0.09(-0.43%)
Jul 05, 2012 21.20 21.21 21.06 21.08 1,227,590 -0.12(-0.58%)
Jul 03, 2012 21.11 21.23 21.03 21.21 2,106,140 +0.14(+0.69%)
Jul 02, 2012 20.86 21.08 20.74 21.06 2,189,455 +0.16(+0.77%)
Jun 29, 2012 20.83 21.04 20.76 20.90 2,153,603 +0.44(+2.16%)
Jun 28, 2012 20.13 20.46 20.02 20.46 2,089,728 +0.11(+0.56%)
Jun 27, 2012 20.06 20.40 19.95 20.34 3,321,822 +0.34(+1.72%)
Jun 26, 2012 19.90 20.16 19.76 20.00 1,541,770 +0.09(+0.46%)
Jun 25, 2012 19.88 19.99 19.79 19.91 1,027,356 -0.33(-1.62%)
Jun 22, 2012 20.10 20.34 19.98 20.24 2,466,490 +0.28(+1.42%)
Jun 21, 2012 20.46 20.58 19.91 19.95 1,962,662 -0.48(-2.35%)
Jun 20, 2012 20.41 20.53 20.21 20.44 3,055,429 +0.03(+0.15%)
Jun 19, 2012 20.12 20.50 20.11 20.40 2,123,631 +0.33(+1.63%)
Jun 18, 2012 20.00 20.21 19.89 20.08 1,284,638 -0.02(-0.08%)
Jun 15, 2012 19.87 20.15 19.77 20.09 3,873,712 +0.28(+1.41%)
Jun 14, 2012 19.58 19.89 19.58 19.81 2,744,031 +0.24(+1.24%)
Jun 13, 2012 19.58 19.93 19.48 19.57 1,857,173 -0.11(-0.58%)
Jun 12, 2012 19.44 19.68 19.30 19.68 3,015,977 +0.27(+1.37%)
Jun 11, 2012 20.01 20.06 19.41 19.42 3,094,228 -0.40(-1.99%)
Jun 08, 2012 19.51 19.87 19.30 19.81 3,677,252 +0.29(+1.48%)
Jun 07, 2012 19.70 19.76 19.48 19.52 3,889,866 +0.11(+0.59%)
Jun 06, 2012 19.18 19.42 19.05 19.41 3,925,429 +0.41(+2.16%)
Jun 05, 2012 18.91 19.22 18.85 19.00 5,826,016 +0.05(+0.24%)
Jun 04, 2012 19.48 19.48 18.88 18.95 5,678,303 -0.33(-1.73%)
Jun 01, 2012 19.83 19.86 19.28 19.29 5,625,288 -0.95(-4.69%)
May 31, 2012 20.09 20.39 19.89 20.24 3,539,471 +0.09(+0.45%)
May 30, 2012 20.32 20.37 20.09 20.15 1,671,466 -0.43(-2.11%)
May 29, 2012 20.58 20.60 20.32 20.58 2,641,607 +0.18(+0.89%)
May 25, 2012 20.42 20.53 20.30 20.40 1,590,784 -0.03(-0.15%)
May 24, 2012 20.37 20.46 20.12 20.43 3,320,235 +0.17(+0.83%)
May 23, 2012 19.97 20.34 19.85 20.26 3,691,696 +0.05(+0.26%)
May 22, 2012 20.09 20.42 20.03 20.21 7,235,728 +0.14(+0.68%)
May 21, 2012 19.99 20.25 19.85 20.07 4,849,930 +0.17(+0.88%)
May 18, 2012 20.11 20.24 19.82 19.90 4,382,869 -0.19(-0.95%)
May 17, 2012 20.44 20.46 20.06 20.09 5,339,840 -0.33(-1.60%)
May 16, 2012 20.71 20.82 20.39 20.41 2,866,526 -0.15(-0.74%)
May 15, 2012 20.72 20.90 20.50 20.56 2,367,490 -0.15(-0.73%)
May 14, 2012 20.82 20.92 20.68 20.72 1,906,907 -0.35(-1.66%)
May 11, 2012 20.94 21.26 20.82 21.07 3,770,368 -0.08(-0.36%)
May 10, 2012 21.09 21.26 21.03 21.14 3,920,388 +0.25(+1.20%)
May 09, 2012 20.85 20.98 20.64 20.89 4,267,585 -0.25(-1.19%)
May 08, 2012 21.02 21.18 20.89 21.14 4,250,111 +0.02(+0.07%)
May 07, 2012 20.81 21.24 20.81 21.13 2,685,043 +0.19(+0.91%)
May 04, 2012 21.11 21.18 20.77 20.94 4,048,767 -0.30(-1.40%)
May 03, 2012 21.37 21.48 21.13 21.23 2,579,314 -0.15(-0.71%)
May 02, 2012 21.32 21.46 21.12 21.38 3,212,907 -0.03(-0.14%)
May 01, 2012 21.38 21.72 21.34 21.41 2,293,395 +0.08(+0.39%)
Apr 30, 2012 21.64 21.64 21.24 21.33 2,447,372 -0.36(-1.65%)
Apr 27, 2012 21.57 21.70 21.35 21.69 2,005,625 +0.16(+0.74%)
Apr 26, 2012 21.40 21.60 21.32 21.53 2,695,794 +0.12(+0.57%)
Apr 25, 2012 21.30 21.54 21.22 21.41 4,109,578 +0.29(+1.37%)
Apr 24, 2012 20.87 21.19 20.87 21.12 3,163,529 +0.28(+1.35%)
Apr 23, 2012 20.72 20.91 20.66 20.84 3,015,431 -0.19(-0.90%)
Apr 20, 2012 21.01 21.23 20.95 21.03 2,586,904 +0.13(+0.62%)
Apr 19, 2012 21.04 21.17 20.72 20.90 5,525,636 -0.08(-0.36%)
Apr 18, 2012 21.14 21.23 20.90 20.97 3,554,365 -0.26(-1.22%)
Apr 17, 2012 21.00 21.40 21.00 21.23 4,080,123 +0.43(+2.04%)
Apr 16, 2012 20.78 20.93 20.52 20.81 3,237,944 +0.22(+1.07%)
Apr 13, 2012 21.13 21.13 20.56 20.59 6,755,448 -0.60(-2.83%)
Apr 12, 2012 20.97 21.25 20.95 21.19 4,817,937 +0.27(+1.27%)
Apr 11, 2012 20.79 20.94 20.69 20.92 3,572,023 +0.40(+1.93%)
Apr 10, 2012 20.93 20.96 20.46 20.53 4,790,518 -0.41(-1.96%)
Apr 09, 2012 20.94 21.05 20.81 20.94 6,651,754 -0.36(-1.68%)
Apr 05, 2012 21.32 21.45 21.20 21.29 2,105,448 -0.13(-0.62%)
Apr 04, 2012 21.55 21.67 21.26 21.43 7,199,217 -0.39(-1.79%)
Apr 03, 2012 21.76 21.83 21.53 21.82 4,657,965 +0.03(+0.14%)
Apr 02, 2012 21.63 21.86 21.40 21.79 2,842,354 +0.15(+0.70%)
Mar 30, 2012 21.87 21.87 21.51 21.64 2,719,854 -0.09(-0.42%)
Mar 29, 2012 21.79 21.82 21.38 21.73 4,476,797 -0.20(-0.90%)
Mar 28, 2012 21.73 22.00 21.64 21.92 2,659,859 +0.18(+0.84%)
Mar 27, 2012 21.95 21.98 21.74 21.74 3,182,787 -0.18(-0.83%)
Mar 26, 2012 21.86 22.01 21.68 21.92 2,395,736 +0.31(+1.44%)
Mar 23, 2012 21.47 21.64 21.28 21.61 3,398,812 +0.09(+0.42%)
Mar 22, 2012 21.70 21.71 21.35 21.52 3,418,451 -0.39(-1.77%)
Mar 21, 2012 22.07 22.09 21.79 21.91 2,306,745 -0.09(-0.41%)
Mar 20, 2012 21.92 22.13 21.79 22.00 4,298,105 -0.11(-0.52%)
Mar 19, 2012 21.89 22.31 21.63 22.11 4,276,653 +0.21(+0.94%)
Mar 16, 2012 21.98 22.11 21.68 21.91 4,225,896 +0.07(+0.34%)
Mar 15, 2012 21.46 21.93 21.30 21.84 5,463,944 +0.42(+1.98%)
Mar 14, 2012 21.39 21.59 21.11 21.41 6,659,177 +0.12(+0.57%)
Mar 13, 2012 20.65 21.31 20.60 21.29 4,481,313 +0.80(+3.88%)
Mar 12, 2012 20.52 20.61 20.37 20.49 1,854,498 -0.09(-0.44%)
Mar 09, 2012 20.25 20.69 20.23 20.59 2,967,595 +0.33(+1.61%)
Mar 08, 2012 20.07 20.27 19.96 20.26 2,450,784 +0.30(+1.48%)
Mar 07, 2012 19.79 20.03 19.68 19.96 3,415,954 +0.32(+1.62%)
Mar 06, 2012 19.91 19.93 19.59 19.65 9,512,237 -0.50(-2.48%)
Mar 05, 2012 20.12 20.29 19.99 20.15 3,376,195 -0.05(-0.26%)
Mar 02, 2012 20.42 20.54 20.11 20.20 2,215,410 -0.25(-1.22%)
Mar 01, 2012 20.43 20.76 20.43 20.45 3,035,081 +0.08(+0.41%)
Feb 29, 2012 20.53 20.73 20.27 20.37 4,118,807 -0.09(-0.44%)
Feb 28, 2012 20.52 20.62 20.34 20.46 2,846,862 -0.08(-0.37%)
Feb 27, 2012 20.17 20.63 20.09 20.53 2,828,824 +0.16(+0.78%)
Feb 24, 2012 20.53 20.53 20.28 20.37 3,131,868 -0.15(-0.74%)
Feb 23, 2012 20.15 20.58 20.03 20.52 4,311,705 +0.40(+1.99%)
Feb 22, 2012 20.57 20.57 20.10 20.12 4,146,148 -0.50(-2.42%)
Feb 21, 2012 20.80 20.83 20.49 20.62 2,945,481 -0.13(-0.62%)
Feb 17, 2012 20.81 20.83 20.63 20.75 1,913,420 +0.08(+0.40%)
Feb 16, 2012 20.14 20.72 20.14 20.67 6,184,458 +0.46(+2.29%)
Feb 15, 2012 20.31 20.40 20.11 20.21 4,553,592 +0.03(+0.15%)
Feb 14, 2012 20.27 20.30 19.97 20.18 3,120,386 -0.23(-1.11%)
Feb 13, 2012 20.34 20.42 20.21 20.40 2,848,913 +0.32(+1.58%)
Feb 10, 2012 20.24 20.24 20.03 20.09 2,966,245 -0.33(-1.60%)
Feb 09, 2012 20.59 20.63 20.28 20.41 4,383,672 -0.11(-0.55%)
Feb 08, 2012 20.41 20.62 20.22 20.52 3,291,989 +0.11(+0.52%)
Feb 07, 2012 20.34 20.53 20.25 20.42 1,674,897 +0.03(+0.15%)
Feb 06, 2012 20.53 20.54 20.33 20.39 3,156,610 -0.21(-1.03%)
Feb 03, 2012 20.30 20.62 20.29 20.60 4,800,406 +0.58(+2.87%)
Feb 02, 2012 19.92 20.10 19.81 20.02 5,395,522 +0.11(+0.57%)
Feb 01, 2012 19.65 19.99 19.65 19.91 6,087,553 +0.36(+1.86%)
Jan 31, 2012 19.62 19.73 19.43 19.55 3,475,225 +0.02(+0.08%)
Jan 30, 2012 19.53 19.65 19.35 19.53 4,717,627 -0.11(-0.58%)
Jan 27, 2012 19.46 19.72 19.38 19.65 4,672,194 +0.11(+0.58%)
Jan 26, 2012 20.20 20.20 19.34 19.53 13,148,596 -0.52(-2.61%)
Jan 25, 2012 19.95 20.15 19.81 20.06 8,604,707 +0.10(+0.49%)
Jan 24, 2012 19.87 19.99 19.60 19.96 3,920,852 +0.02(+0.11%)
Jan 23, 2012 20.04 20.24 19.88 19.93 9,462,184 -0.11(-0.53%)
Jan 20, 2012 19.75 20.07 19.67 20.04 5,491,050 +0.21(+1.07%)
Jan 19, 2012 20.12 20.12 19.70 19.83 5,674,608 -0.08(-0.38%)
Jan 18, 2012 19.76 19.94 19.55 19.90 2,688,746 +0.14(+0.69%)
Jan 17, 2012 19.96 20.14 19.69 19.77 4,678,715 -0.09(-0.46%)
Jan 13, 2012 19.68 19.88 19.54 19.86 2,515,687 -0.08(-0.42%)
Jan 12, 2012 19.98 20.00 19.59 19.94 3,990,256 +0.08(+0.42%)
Jan 11, 2012 19.87 19.89 19.54 19.86 8,851,007 +0.08(+0.42%)
Jan 10, 2012 19.93 20.02 19.74 19.78 7,899,428 +0.14(+0.69%)
Jan 09, 2012 19.43 19.65 19.31 19.64 5,403,440 +0.30(+1.57%)
Jan 06, 2012 19.53 19.53 19.06 19.34 2,702,398 -0.08(-0.39%)
Jan 05, 2012 18.92 19.57 18.75 19.41 6,189,210 +0.36(+1.91%)
Jan 04, 2012 18.89 19.09 18.65 19.05 2,314,560 +0.56(+3.03%)
Dec 30, 2011 18.62 18.73 18.48 18.49 1,680,999 -0.24(-1.29%)
Dec 29, 2011 18.37 18.74 18.36 18.73 4,317,953 +0.34(+1.85%)
Dec 28, 2011 18.60 18.68 18.31 18.39 1,855,916 -0.33(-1.78%)
Dec 27, 2011 18.62 18.74 18.46 18.72 2,808,656 +0.09(+0.49%)
Dec 23, 2011 18.74 18.77 18.53 18.63 1,848,751 +0.38(+2.07%)
Dec 21, 2011 17.92 18.29 17.78 18.25 1,996,159 +0.25(+1.39%)
Dec 20, 2011 17.68 18.06 17.58 18.00 1,874,426 +0.73(+4.25%)
Dec 19, 2011 17.82 17.87 17.19 17.27 2,861,642 -0.41(-2.31%)
Dec 16, 2011 17.68 18.00 17.57 17.68 6,987,670 +0.21(+1.22%)
Dec 15, 2011 17.49 17.57 17.28 17.46 5,139,592 +0.23(+1.35%)
Dec 14, 2011 17.18 17.51 17.14 17.23 3,526,851 -0.11(-0.65%)
Dec 13, 2011 17.86 17.89 17.21 17.34 2,892,023 -0.29(-1.66%)
Dec 12, 2011 17.75 17.75 17.42 17.64 1,547,632 -0.26(-1.43%)
Dec 09, 2011 17.55 17.99 17.47 17.89 1,710,463 +0.50(+2.86%)
Dec 08, 2011 17.89 17.89 17.33 17.40 1,952,233 -0.61(-3.39%)
Dec 07, 2011 17.98 18.11 17.49 18.01 4,795,068 +0.08(+0.42%)
Dec 06, 2011 18.10 18.10 17.80 17.93 3,681,967 -0.17(-0.92%)
Dec 05, 2011 18.03 18.25 17.95 18.10 2,811,049 +0.34(+1.91%)
Dec 02, 2011 17.71 18.12 17.70 17.76 2,278,578 +0.16(+0.90%)
Dec 01, 2011 17.69 17.74 17.37 17.60 2,626,959 -0.17(-0.93%)
Nov 30, 2011 17.28 17.77 17.11 17.77 2,920,889 +1.22(+7.37%)
Nov 29, 2011 16.63 16.70 16.41 16.55 1,832,631 -0.06(-0.36%)
Nov 28, 2011 16.70 16.76 16.40 16.61 3,216,568 +0.47(+2.89%)
Nov 25, 2011 16.14 16.45 16.02 16.14 772,724 -0.02(-0.14%)
Nov 23, 2011 16.61 16.62 16.12 16.16 3,521,936 -0.60(-3.59%)
Nov 22, 2011 16.82 16.98 16.60 16.76 2,733,529 -0.11(-0.67%)
Nov 21, 2011 17.04 17.12 16.70 16.88 5,710,207 -0.55(-3.15%)
Nov 18, 2011 17.31 17.47 17.10 17.43 1,623,170 +0.23(+1.31%)
Nov 17, 2011 17.35 17.70 17.12 17.20 2,943,465 -0.18(-1.04%)
Nov 16, 2011 17.35 17.87 17.28 17.38 2,460,673 -0.18(-1.03%)
Nov 15, 2011 17.25 17.67 17.13 17.56 2,190,805 +0.23(+1.30%)
Nov 14, 2011 17.63 17.72 17.20 17.34 1,621,096 -0.43(-2.42%)
Nov 11, 2011 17.64 17.91 17.63 17.77 3,100,708 +0.37(+2.12%)
Nov 10, 2011 17.43 17.62 17.27 17.40 1,925,412 +0.18(+1.05%)
Nov 09, 2011 17.74 17.81 17.15 17.22 2,438,942 -1.03(-5.65%)
Nov 08, 2011 18.04 18.31 17.74 18.25 3,444,539 +0.39(+2.19%)
Nov 07, 2011 17.58 17.92 17.43 17.86 2,598,083 +0.14(+0.81%)
Nov 04, 2011 17.74 17.80 17.40 17.71 2,166,501 -0.17(-0.97%)
Nov 03, 2011 17.66 17.99 17.14 17.89 3,402,205 +0.44(+2.50%)
Nov 02, 2011 17.24 17.52 17.05 17.45 2,714,944 +0.66(+3.95%)
Nov 01, 2011 17.02 17.44 16.74 16.79 6,661,474 -0.87(-4.94%)
Oct 31, 2011 18.06 18.13 17.62 17.66 2,513,537 -0.54(-2.98%)
Oct 28, 2011 18.34 18.47 18.05 18.20 3,158,691 -0.14(-0.74%)
Oct 27, 2011 18.16 18.50 17.93 18.34 6,209,089 +0.90(+5.14%)
Oct 26, 2011 17.33 17.55 17.01 17.44 5,479,033 +0.40(+2.34%)
Oct 25, 2011 17.49 17.50 16.97 17.04 5,107,705 -0.60(-3.41%)
Oct 24, 2011 17.42 17.73 17.09 17.64 5,764,909 +0.40(+2.31%)
Oct 21, 2011 16.96 17.27 16.73 17.25 5,636,308 +0.50(+2.97%)
Oct 20, 2011 16.54 16.77 16.15 16.75 3,164,354 +0.27(+1.64%)
Oct 19, 2011 16.42 16.68 16.28 16.48 5,548,900 +0.01(+0.05%)
Oct 18, 2011 15.63 16.67 15.59 16.47 6,380,191 +0.94(+6.06%)
Oct 17, 2011 16.10 16.10 15.48 15.53 3,133,190 -0.68(-4.20%)
Oct 14, 2011 16.32 16.46 15.85 16.21 3,175,649 +0.14(+0.87%)
Oct 13, 2011 16.34 16.34 15.78 16.07 3,582,137 -0.35(-2.11%)
Oct 12, 2011 16.12 16.76 16.11 16.42 5,108,423 +0.42(+2.64%)
Oct 11, 2011 15.54 16.15 15.54 16.00 3,616,380 +0.16(+1.00%)
Oct 10, 2011 15.31 15.86 15.27 15.84 3,484,837 +0.84(+5.57%)
Oct 07, 2011 15.82 15.92 14.98 15.00 4,675,589 -0.77(-4.87%)
Oct 06, 2011 15.59 15.81 15.48 15.77 3,291,183 +0.47(+3.10%)
Oct 05, 2011 15.04 15.41 14.75 15.30 5,965,741 +0.20(+1.30%)
Oct 04, 2011 13.81 15.11 13.78 15.10 7,555,159 +1.12(+8.02%)
Oct 03, 2011 14.41 14.79 13.94 13.98 8,212,731 -0.56(-3.83%)
Sep 30, 2011 14.80 15.06 14.50 14.54 3,548,071 -0.54(-3.59%)
Sep 29, 2011 14.81 15.08 14.57 15.08 2,651,617 +0.66(+4.60%)
Sep 28, 2011 15.00 15.21 14.42 14.42 2,378,424 -0.72(-4.77%)
Sep 27, 2011 15.21 15.49 14.97 15.14 7,363,315 +0.22(+1.46%)
Sep 26, 2011 14.64 14.93 14.29 14.92 3,506,053 +0.55(+3.82%)
Sep 23, 2011 14.25 14.61 14.20 14.37 2,297,342 +0.05(+0.37%)
Sep 22, 2011 14.06 14.46 14.00 14.32 11,278,787 -0.09(-0.63%)
Sep 21, 2011 15.44 15.44 14.41 14.41 4,913,026 -0.99(-6.41%)
Sep 20, 2011 15.55 15.77 15.35 15.39 2,230,124 -0.14(-0.92%)
Sep 19, 2011 15.76 15.85 15.42 15.54 2,484,400 -0.56(-3.46%)
Sep 16, 2011 16.27 16.34 15.80 16.09 3,920,457 -0.12(-0.73%)
Sep 15, 2011 15.86 16.21 15.75 16.21 2,634,873 +0.37(+2.36%)
Sep 14, 2011 15.72 16.06 15.37 15.84 3,318,853 +0.25(+1.63%)
Sep 13, 2011 15.29 15.79 15.29 15.58 4,656,865 +0.31(+2.06%)
Sep 12, 2011 14.75 15.35 14.75 15.27 5,327,663 +0.27(+1.80%)
Sep 09, 2011 15.36 15.51 14.87 15.00 4,078,711 -0.46(-3.00%)
Sep 08, 2011 15.79 15.94 15.38 15.46 3,212,872 -0.53(-3.32%)
Sep 07, 2011 15.39 16.05 15.34 16.00 4,212,099 +0.89(+5.90%)
Sep 06, 2011 14.66 15.13 14.66 15.11 3,613,940 -0.04(-0.30%)
Sep 02, 2011 15.60 15.72 15.11 15.15 3,971,475 -0.76(-4.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.